Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 82.73 | 82.73 | 82.73 | 0 | -0.44(-0.53%) | |
Dec 28, 2017 | 83.03 | 83.35 | 82.53 | 83.17 | 1,303,844 | +0.40(+0.48%) |
Dec 27, 2017 | 83.77 | 83.92 | 82.16 | 82.78 | 1,803,079 | -1.18(-1.40%) |
Dec 26, 2017 | 84.05 | 84.71 | 83.79 | 83.96 | 978,847 | +0.05(+0.06%) |
Dec 22, 2017 | 82.86 | 83.92 | 82.74 | 83.91 | 2,026,765 | +1.18(+1.42%) |
Dec 21, 2017 | 81.49 | 83.27 | 81.39 | 82.73 | 1,943,455 | +1.31(+1.61%) |
Dec 20, 2017 | 82.29 | 82.83 | 79.79 | 81.42 | 3,625,777 | -2.24(-2.68%) |
Dec 19, 2017 | 84.60 | 85.04 | 83.56 | 83.66 | 2,590,265 | -0.81(-0.96%) |
Dec 18, 2017 | 83.81 | 84.85 | 83.52 | 84.47 | 2,731,896 | +1.16(+1.39%) |
Dec 15, 2017 | 81.59 | 83.53 | 81.46 | 83.32 | 4,046,194 | +2.18(+2.68%) |
Dec 14, 2017 | 82.27 | 82.67 | 81.08 | 81.14 | 1,781,202 | -1.36(-1.64%) |
Dec 13, 2017 | 81.50 | 83.16 | 80.47 | 82.50 | 3,256,743 | +1.07(+1.32%) |
Dec 12, 2017 | 81.42 | 82.09 | 81.10 | 81.42 | 3,299,569 | +1.39(+1.74%) |
Dec 11, 2017 | 79.88 | 80.76 | 79.70 | 80.03 | 2,381,244 | +0.12(+0.15%) |
Dec 08, 2017 | 80.42 | 80.57 | 79.24 | 79.91 | 2,849,023 | -0.21(-0.26%) |
Dec 07, 2017 | 78.21 | 80.74 | 77.43 | 80.11 | 3,224,390 | +1.85(+2.36%) |
Dec 06, 2017 | 78.47 | 78.62 | 77.31 | 78.27 | 1,869,013 | -0.11(-0.14%) |
Dec 05, 2017 | 79.41 | 79.41 | 77.58 | 78.38 | 2,788,894 | -0.99(-1.25%) |
Dec 04, 2017 | 80.89 | 79.30 | 79.37 | 2,397,962 | +0.21(+0.26%) | |
Dec 01, 2017 | 79.76 | 79.94 | 78.29 | 79.16 | 3,701,625 | -0.89(-1.12%) |
Nov 30, 2017 | 77.93 | 81.04 | 77.93 | 80.06 | 8,772,303 | +4.58(+6.06%) |
Nov 29, 2017 | 76.85 | 73.53 | 75.48 | 3,839,544 | +1.95(+2.65%) | |
Nov 28, 2017 | 72.85 | 73.67 | 72.46 | 73.53 | 1,351,133 | +0.68(+0.93%) |
Nov 27, 2017 | 72.70 | 73.17 | 72.03 | 72.85 | 1,430,917 | +0.15(+0.21%) |
Nov 24, 2017 | 72.79 | 72.86 | 71.90 | 72.70 | 512,037 | +0.11(+0.16%) |
Nov 22, 2017 | 71.43 | 73.64 | 71.06 | 72.59 | 1,679,675 | +1.11(+1.55%) |
Nov 21, 2017 | 70.43 | 71.52 | 69.96 | 71.48 | 1,975,157 | +1.21(+1.72%) |
Nov 20, 2017 | 70.86 | 71.03 | 69.94 | 70.27 | 2,253,759 | -0.59(-0.84%) |
Nov 17, 2017 | 71.20 | 71.51 | 70.61 | 70.86 | 1,842,651 | -0.69(-0.96%) |
Nov 16, 2017 | 70.75 | 71.79 | 70.75 | 71.55 | 2,733,099 | +0.98(+1.39%) |
Nov 15, 2017 | 71.33 | 71.39 | 70.49 | 70.57 | 2,559,056 | -1.05(-1.47%) |
Nov 14, 2017 | 72.99 | 73.16 | 71.32 | 71.63 | 3,528,423 | -1.56(-2.14%) |
Nov 13, 2017 | 73.96 | 73.96 | 72.73 | 73.19 | 1,993,978 | -0.91(-1.23%) |
Nov 10, 2017 | 74.55 | 74.72 | 73.76 | 74.10 | 1,916,034 | -0.69(-0.92%) |
Nov 09, 2017 | 73.93 | 74.86 | 73.90 | 74.79 | 2,833,618 | +0.52(+0.70%) |
Nov 08, 2017 | 73.19 | 74.99 | 72.99 | 74.27 | 2,816,960 | +0.89(+1.21%) |
Nov 07, 2017 | 72.51 | 73.65 | 72.45 | 73.39 | 1,813,114 | +0.99(+1.37%) |
Nov 06, 2017 | 72.00 | 72.96 | 71.99 | 72.40 | 2,606,601 | +0.41(+0.58%) |
Nov 03, 2017 | 72.44 | 72.98 | 71.32 | 71.99 | 2,255,727 | +0.00(+0.00%) |
Nov 02, 2017 | 71.90 | 72.96 | 71.37 | 71.99 | 2,543,545 | -0.38(-0.52%) |
Nov 01, 2017 | 71.33 | 73.02 | 70.91 | 72.36 | 4,136,176 | +1.11(+1.56%) |
Oct 31, 2017 | 71.73 | 73.10 | 70.63 | 71.25 | 3,698,202 | -0.50(-0.70%) |
Oct 30, 2017 | 71.83 | 72.43 | 71.53 | 71.75 | 3,042,578 | -0.46(-0.64%) |
Oct 27, 2017 | 72.38 | 73.31 | 71.56 | 72.21 | 3,078,708 | -0.21(-0.29%) |
Oct 26, 2017 | 74.81 | 74.95 | 72.24 | 72.42 | 4,167,789 | -2.18(-2.92%) |
Oct 25, 2017 | 74.70 | 74.71 | 73.42 | 74.59 | 3,102,642 | -0.35(-0.47%) |
Oct 24, 2017 | 75.84 | 76.24 | 74.52 | 74.94 | 2,604,542 | -1.11(-1.46%) |
Oct 23, 2017 | 76.60 | 77.01 | 76.00 | 76.05 | 2,417,807 | -0.28(-0.37%) |
Oct 20, 2017 | 75.49 | 76.42 | 75.30 | 76.34 | 4,027,420 | +1.19(+1.58%) |
Oct 19, 2017 | 73.75 | 75.30 | 72.53 | 75.15 | 6,977,913 | +2.20(+3.02%) |
Oct 18, 2017 | 72.56 | 73.57 | 72.49 | 72.95 | 4,801,095 | +0.59(+0.82%) |
Oct 17, 2017 | 71.22 | 73.79 | 70.92 | 72.35 | 4,004,151 | +1.54(+2.17%) |
Oct 16, 2017 | 69.97 | 71.08 | 69.93 | 70.82 | 3,640,288 | +0.57(+0.82%) |
Oct 13, 2017 | 67.34 | 70.37 | 67.04 | 70.24 | 5,232,328 | +0.34(+0.49%) |
Oct 12, 2017 | 70.95 | 71.09 | 69.36 | 69.90 | 4,579,181 | -1.23(-1.73%) |
Oct 11, 2017 | 71.03 | 71.44 | 70.68 | 71.14 | 1,977,791 | +0.08(+0.11%) |
Oct 10, 2017 | 71.90 | 70.54 | 71.06 | 2,991,669 | +0.13(+0.19%) | |
Oct 09, 2017 | 71.96 | 72.08 | 70.15 | 70.93 | 2,606,980 | -1.25(-1.74%) |
Oct 06, 2017 | 72.85 | 73.19 | 71.99 | 72.18 | 2,122,364 | -0.58(-0.80%) |
Oct 05, 2017 | 73.11 | 74.09 | 72.64 | 72.77 | 3,398,012 | -0.40(-0.55%) |
Oct 04, 2017 | 74.65 | 74.99 | 72.83 | 73.17 | 2,337,165 | -1.69(-2.25%) |
Oct 03, 2017 | 75.08 | 75.52 | 74.53 | 74.86 | 1,801,433 | -0.41(-0.55%) |